시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Large Cap Growth ETF 과거 주가
Fidelity Enhanced Large Cap Growth ETF · FELG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Large Cap Growth ETF · FELG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,577 | ₩61,577 | ₩61,256 | ₩61,484 | -0.15% | 21.1만 |
| 2026.10.08 | ₩61,550 | ₩61,744 | ₩60,775 | ₩61,096 | -0.74% | 87.2만 |
| 2026.10.07 | ₩61,550 | ₩61,898 | ₩61,403 | ₩61,845 | +0.48% | 47.5만 |
| 2026.10.06 | ₩62,085 | ₩62,339 | ₩61,952 | ₩62,018 | -0.11% | 40.9만 |
| 2026.10.05 | ₩61,256 | ₩61,865 | ₩61,250 | ₩61,711 | +0.74% | 49.2만 |
| 2026.10.02 | ₩61,229 | ₩61,510 | ₩60,975 | ₩61,149 | -0.13% | 54.7만 |
| 2026.10.01 | ₩60,574 | ₩60,708 | ₩60,039 | ₩60,521 | -0.09% | 34.6만 |
| 2026.09.30 | ₩60,467 | ₩60,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,293 |
| -0.29% |
| 46.4만 |
| 2026.09.29 | ₩60,668 | ₩60,668 | ₩60,140 | ₩60,293 | -0.62% | 38.8만 |
|---|
| 2026.09.28 | ₩60,494 | ₩60,588 | ₩59,946 | ₩60,253 | -0.40% | 33.6만 |
|---|
| 2026.09.25 | ₩60,561 | ₩60,767 | ₩60,292 | ₩60,681 | +0.20% | 18.9만 |
|---|
| 2026.09.24 | ₩59,745 | ₩60,467 | ₩59,745 | ₩60,334 | +0.98% | 33.4만 |
|---|
| 2026.09.23 | ₩60,855 | ₩60,913 | ₩60,120 | ₩60,280 | -0.94% | 43.2만 |
|---|
| 2026.09.22 | ₩60,761 | ₩61,009 | ₩60,735 | ₩60,855 | +0.15% | 23.7만 |
|---|
| 2026.09.21 | ₩59,812 | ₩60,842 | ₩59,765 | ₩60,735 | +1.54% | 40.9만 |
|---|
| 2026.09.18 | ₩59,371 | ₩59,411 | ₩58,936 | ₩59,384 | +0.02% | 22만 |
|---|
| 2026.09.17 | ₩59,170 | ₩59,170 | ₩58,909 | ₩59,117 | -0.09% | 31.8만 |
|---|
| 2026.09.16 | ₩58,462 | ₩58,742 | ₩57,773 | ₩58,141 | -0.55% | 37.7만 |
|---|
| 2026.09.15 | ₩58,421 | ₩58,475 | ₩58,020 | ₩58,167 | -0.43% | 31.6만 |
|---|
| 2026.09.14 | ₩58,047 | ₩58,635 | ₩57,927 | ₩58,408 | +0.62% | 37.6만 |
|---|
| 2026.09.11 | ₩58,983 | ₩59,224 | ₩58,930 | ₩58,943 | -0.07% | 18.4만 |
|---|
| 2026.09.10 | ₩58,462 | ₩58,609 | ₩58,221 | ₩58,408 | -0.09% | 26.8만 |
|---|
| 2026.09.09 | ₩59,090 | ₩59,137 | ₩58,802 | ₩58,956 | -0.23% | 35.7만 |
|---|
| 2026.09.08 | ₩59,571 | ₩59,571 | ₩59,143 | ₩59,237 | -0.56% | 43.6만 |
|---|
| 2026.09.04 | ₩59,598 | ₩59,718 | ₩59,311 | ₩59,464 | -0.22% | 42.3만 |
|---|
| 2026.09.03 | ₩58,916 | ₩59,591 | ₩58,876 | ₩59,491 | +0.98% | 22.7만 |
|---|
| 2026.09.02 | ₩58,435 | ₩58,796 | ₩58,308 | ₩58,716 | +0.48% | 29.5만 |
|---|
| 2026.09.01 | ₩58,314 | ₩58,702 | ₩58,127 | ₩58,341 | +0.05% | 26.4만 |
|---|
| 2026.08.31 | ₩58,809 | ₩59,043 | ₩58,625 | ₩58,996 | +0.32% | 25.9만 |
|---|
| 2026.08.28 | ₩59,451 | ₩59,725 | ₩58,889 | ₩58,943 | -0.85% | 25.9만 |
|---|
| 2026.08.27 | ₩59,157 | ₩59,538 | ₩58,983 | ₩59,518 | +0.61% | 27.9만 |
|---|
| 2026.08.26 | ₩58,341 | ₩58,522 | ₩58,154 | ₩58,355 | +0.02% | 26.6만 |
|---|
| 2026.08.25 | ₩58,568 | ₩58,689 | ₩58,181 | ₩58,462 | -0.18% | 34.1만 |
|---|
| 2026.08.24 | ₩58,381 | ₩58,381 | ₩57,880 | ₩58,094 | -0.49% | 22.8만 |
|---|
| 2026.08.21 | ₩58,823 | ₩58,863 | ₩58,395 | ₩58,655 | -0.28% | 20.7만 |
|---|
| 2026.08.20 | ₩58,675 | ₩58,863 | ₩58,314 | ₩58,395 | -0.48% | 61.8만 |
|---|
| 2026.08.19 | ₩59,224 | ₩59,291 | ₩58,568 | ₩58,809 | -0.70% | 33.7만 |
|---|
| 2026.08.18 | ₩59,237 | ₩59,331 | ₩58,943 | ₩59,090 | -0.25% | 71.6만 |
|---|
| 2026.08.17 | ₩60,267 | ₩60,368 | ₩59,986 | ₩59,999 | -0.44% | 71.6만 |
|---|
| 2026.08.14 | ₩60,387 | ₩60,394 | ₩59,952 | ₩60,093 | -0.49% | 19.1만 |
|---|
| 2026.08.13 | ₩59,812 | ₩60,392 | ₩59,812 | ₩60,240 | +0.72% | 114.5만 |
|---|
| 2026.08.12 | ₩59,799 | ₩59,799 | ₩59,531 | ₩59,571 | -0.38% | 20만 |
|---|
| 2026.08.11 | ₩59,692 | ₩59,765 | ₩59,036 | ₩59,130 | -0.94% | 21.4만 |
|---|
| 2026.08.10 | ₩59,678 | ₩59,852 | ₩59,384 | ₩59,451 | -0.38% | 29.4만 |
|---|
| 2026.08.07 | ₩59,718 | ₩59,759 | ₩59,250 | ₩59,692 | -0.04% | 21.4만 |
|---|
| 2026.08.06 | ₩58,983 | ₩59,611 | ₩58,923 | ₩59,184 | +0.34% | 53.2만 |
|---|
| 2026.08.05 | ₩60,026 | ₩60,267 | ₩59,324 | ₩59,324 | -1.17% | 34.9만 |
|---|
| 2026.08.04 | ₩58,515 | ₩59,759 | ₩58,515 | ₩59,571 | +1.81% | 39.4만 |
|---|
| 2026.08.03 | ₩56,803 | ₩58,167 | ₩56,777 | ₩57,993 | +2.10% | 28.2만 |
|---|
| 2026.07.31 | ₩56,910 | ₩57,108 | ₩55,961 | ₩56,884 | -0.05% | 25.9만 |
|---|
| 2026.07.30 | ₩55,774 | ₩56,442 | ₩55,627 | ₩56,362 | +1.05% | 42.3만 |
|---|
| 2026.07.29 | ₩55,841 | ₩56,242 | ₩54,784 | ₩54,784 | -1.89% | 33.1만 |
|---|
| 2026.07.28 | ₩55,667 | ₩56,061 | ₩55,032 | ₩55,867 | +0.36% | 41.6만 |
|---|
| 2026.07.27 | ₩56,991 | ₩57,068 | ₩55,653 | ₩56,121 | -1.53% | 65만 |
|---|
| 2026.07.24 | ₩56,670 | ₩57,024 | ₩56,188 | ₩56,429 | -0.42% | 27.8만 |
|---|
| 2026.07.23 | ₩56,937 | ₩57,245 | ₩56,462 | ₩56,870 | -0.12% | 35.9만 |
|---|
| 2026.07.22 | ₩57,646 | ₩58,248 | ₩57,568 | ₩57,846 | +0.35% | 24.5만 |
|---|
| 2026.07.21 | ₩57,873 | ₩58,141 | ₩57,632 | ₩58,047 | +0.30% | 24만 |
|---|
| 2026.07.20 | ₩57,673 | ₩57,940 | ₩57,164 | ₩57,218 | -0.79% | 30.1만 |
|---|
| 2026.07.17 | ₩56,683 | ₩57,646 | ₩56,322 | ₩57,151 | +0.83% | 34.5만 |
|---|
| 2026.07.16 | ₩58,488 | ₩58,582 | ₩57,579 | ₩57,833 | -1.12% | 23.8만 |
|---|
| 2026.07.15 | ₩59,050 | ₩59,050 | ₩58,234 | ₩58,956 | -0.16% | 29.1만 |
|---|
| 2026.07.14 | ₩58,609 | ₩58,889 | ₩58,268 | ₩58,756 | +0.25% | 43.9만 |
|---|
| 2026.07.13 | ₩58,502 | ₩58,655 | ₩57,947 | ₩58,047 | -0.78% | 31.6만 |
|---|
| 2026.07.10 | ₩58,635 | ₩59,090 | ₩58,328 | ₩59,090 | +0.78% | 18.5만 |
|---|
| 2026.07.09 | ₩58,341 | ₩58,782 | ₩58,007 | ₩58,689 | +0.60% | 18만 |
|---|
| 2026.07.08 | ₩57,231 | ₩57,980 | ₩57,098 | ₩57,940 | +1.24% | 28.5만 |
|---|
| 2026.07.07 | ₩57,820 | ₩57,947 | ₩57,230 | ₩57,726 | -0.16% | 28.9만 |
|---|
| 2026.07.06 | ₩58,007 | ₩58,482 | ₩57,887 | ₩58,328 | +0.55% | 27.6만 |
|---|
| 2026.07.02 | ₩58,207 | ₩58,562 | ₩57,051 | ₩57,499 | -1.22% | 37.8만 |
|---|
| 2026.07.01 | ₩58,194 | ₩58,622 | ₩57,949 | ₩58,234 | +0.07% | 41.4만 |
|---|
| 2026.06.30 | ₩57,739 | ₩58,615 | ₩57,618 | ₩58,502 | +1.32% | 94.6만 |
|---|
| 2026.06.29 | ₩57,004 | ₩57,753 | ₩56,563 | ₩57,713 | +1.24% | 131.1만 |
|---|
| 2026.06.26 | ₩55,974 | ₩56,817 | ₩55,814 | ₩56,416 | +0.79% | 64.6만 |
|---|
| 2026.06.25 | ₩57,017 | ₩57,017 | ₩56,055 | ₩56,282 | -1.29% | 71.2만 |
|---|
| 2026.06.24 | ₩56,991 | ₩57,673 | ₩56,790 | ₩56,924 | -0.12% | 74.3만 |
|---|
| 2026.06.23 | ₩57,071 | ₩57,512 | ₩56,910 | ₩56,910 | -0.28% | 43.9만 |
|---|
| 2026.06.22 | ₩58,421 | ₩58,696 | ₩57,853 | ₩57,913 | -0.87% | 64.9만 |
|---|
| 2026.06.18 | ₩58,421 | ₩58,582 | ₩57,953 | ₩58,462 | +0.07% | 48.7만 |
|---|
| 2026.06.17 | ₩58,568 | ₩58,662 | ₩57,566 | ₩57,753 | -1.39% | 69.2만 |
|---|
| 2026.06.16 | ₩58,742 | ₩58,829 | ₩58,415 | ₩58,462 | -0.48% | 40.1만 |
|---|
| 2026.06.15 | ₩58,555 | ₩59,063 | ₩58,475 | ₩58,903 | +0.59% | 55.8만 |
|---|
| 2026.06.12 | ₩57,686 | ₩57,766 | ₩56,991 | ₩57,552 | -0.23% | 28.5만 |
|---|
| 2026.06.11 | ₩56,790 | ₩57,646 | ₩56,282 | ₩57,485 | +1.22% | 62만 |
|---|
| 2026.06.10 | ₩57,205 | ₩57,632 | ₩56,496 | ₩56,496 | -1.24% | 64만 |
|---|
| 2026.06.09 | ₩58,448 | ₩58,796 | ₩56,295 | ₩57,659 | -1.35% | 60.6만 |
|---|
| 2026.06.08 | ₩58,502 | ₩58,675 | ₩58,047 | ₩58,100 | -0.69% | 33만 |
|---|
| 2026.06.05 | ₩59,558 | ₩59,611 | ₩57,806 | ₩57,993 | -2.63% | 50.6만 |
|---|
| 2026.06.04 | ₩59,518 | ₩60,186 | ₩59,424 | ₩60,053 | +0.90% | 59.8만 |
|---|
| 2026.06.03 | ₩60,574 | ₩60,605 | ₩59,912 | ₩59,999 | -0.95% | 178.3만 |
|---|
| 2026.06.02 | ₩60,721 | ₩60,909 | ₩60,507 | ₩60,681 | -0.07% | 26.9만 |
|---|
| 2026.06.01 | ₩60,454 | ₩61,016 | ₩60,454 | ₩60,815 | +0.60% | 42.9만 |
|---|
| 2026.05.29 | ₩60,106 | ₩60,521 | ₩60,093 | ₩60,360 | +0.42% | 35.3만 |
|---|
| 2026.05.28 | ₩59,491 | ₩60,026 | ₩59,331 | ₩60,026 | +0.90% | 37.4만 |
|---|
| 2026.05.27 | ₩59,478 | ₩59,531 | ₩59,271 | ₩59,451 | -0.04% | 37.4만 |
|---|
| 2026.05.26 | ₩59,371 | ₩59,692 | ₩59,264 | ₩59,438 | +0.11% | 39.2만 |
|---|
| 2026.05.22 | ₩59,250 | ₩59,464 | ₩58,996 | ₩59,077 | -0.29% | 48만 |
|---|
| 2026.05.21 | ₩58,716 | ₩59,224 | ₩58,515 | ₩58,970 | +0.43% | 34.8만 |
|---|
| 2026.05.20 | ₩58,381 | ₩58,976 | ₩58,268 | ₩58,916 | +0.92% | 34.1만 |
|---|
| 2026.05.19 | ₩58,502 | ₩58,669 | ₩58,074 | ₩58,274 | -0.39% | 19.4만 |
|---|
| 2026.05.18 | ₩59,010 | ₩59,077 | ₩58,274 | ₩58,716 | -0.50% | 34.5만 |
|---|
| 2026.05.15 | ₩59,184 | ₩59,451 | ₩58,662 | ₩58,983 | -0.34% | 36.8만 |
|---|
| 2026.05.14 | ₩59,157 | ₩59,772 | ₩59,157 | ₩59,678 | +0.88% | 27.4만 |
|---|
| 2026.05.13 | ₩58,515 | ₩59,204 | ₩58,241 | ₩59,010 | +0.85% | 24만 |
|---|
| 2026.05.12 | ₩58,488 | ₩58,595 | ₩57,893 | ₩58,475 | -0.02% | 34.6만 |
|---|
| 2026.05.11 | ₩58,261 | ₩58,903 | ₩58,261 | ₩58,622 | +0.62% | 33만 |
|---|
| 2026.05.08 | ₩58,301 | ₩58,675 | ₩58,301 | ₩58,582 | +0.48% | 42.4만 |
|---|
| 2026.05.07 | ₩58,421 | ₩58,716 | ₩58,047 | ₩58,207 | -0.37% | 77.1만 |
|---|
| 2026.05.06 | ₩57,485 | ₩58,149 | ₩57,338 | ₩58,114 | +1.09% | 46.6만 |
|---|
| 2026.05.05 | ₩56,950 | ₩57,209 | ₩56,937 | ₩57,084 | +0.23% | 24.6만 |
|---|
| 2026.05.04 | ₩56,750 | ₩56,977 | ₩56,335 | ₩56,683 | -0.12% | 26.9만 |
|---|
| 2026.05.01 | ₩56,777 | ₩57,104 | ₩56,737 | ₩56,777 | 0.00% | 33.8만 |
|---|
| 2026.04.30 | ₩56,429 | ₩56,476 | ₩55,625 | ₩56,335 | -0.17% | 32.7만 |
|---|
| 2026.04.29 | ₩56,108 | ₩56,223 | ₩55,827 | ₩56,148 | +0.07% | 38.7만 |
|---|
| 2026.04.28 | ₩56,041 | ₩56,242 | ₩55,801 | ₩56,202 | +0.29% | 32.8만 |
|---|
| 2026.04.27 | ₩56,228 | ₩56,603 | ₩56,183 | ₩56,576 | +0.62% | 33.3만 |
|---|
| 2026.04.24 | ₩55,841 | ₩56,449 | ₩55,694 | ₩56,402 | +1.01% | 40.1만 |
|---|
| 2026.04.23 | ₩56,028 | ₩56,155 | ₩55,139 | ₩55,640 | -0.69% | 36.7만 |
|---|
| 2026.04.22 | ₩55,921 | ₩56,355 | ₩55,807 | ₩56,322 | +0.72% | 40.2만 |
|---|
| 2026.04.21 | ₩55,921 | ₩56,095 | ₩55,393 | ₩55,506 | -0.74% | 41만 |
|---|
| 2026.04.20 | ₩55,894 | ₩55,964 | ₩55,506 | ₩55,881 | -0.02% | 40.2만 |
|---|
| 2026.04.17 | ₩55,747 | ₩56,215 | ₩55,740 | ₩56,014 | +0.48% | 65.1만 |
|---|
| 2026.04.16 | ₩55,399 | ₩55,439 | ₩54,971 | ₩55,279 | -0.22% | 44.9만 |
|---|
| 2026.04.15 | ₩54,517 | ₩55,312 | ₩54,517 | ₩55,306 | +1.45% | 112.2만 |
|---|
| 2026.04.14 | ₩53,661 | ₩54,356 | ₩53,661 | ₩54,343 | +1.27% | 53.9만 |
|---|
| 2026.04.13 | ₩52,578 | ₩53,394 | ₩52,458 | ₩53,394 | +1.55% | 50.1만 |
|---|
| 2026.04.10 | ₩52,765 | ₩52,952 | ₩52,605 | ₩52,725 | -0.08% | 42.7만 |
|---|
| 2026.04.09 | ₩52,190 | ₩52,631 | ₩51,923 | ₩52,551 | +0.69% | 45.2만 |
|---|
| 2026.04.08 | ₩52,618 | ₩52,712 | ₩51,949 | ₩52,217 | -0.76% | 82.4만 |
|---|
| 2026.04.07 | ₩50,612 | ₩50,880 | ₩49,897 | ₩50,880 | +0.53% | 92.3만 |
|---|
| 2026.04.06 | ₩50,666 | ₩50,920 | ₩50,492 | ₩50,786 | +0.24% | 45.3만 |
|---|
| 2026.04.02 | ₩49,770 | ₩50,733 | ₩49,583 | ₩50,572 | +1.61% | 45만 |
|---|
| 2026.04.01 | ₩50,532 | ₩50,987 | ₩50,398 | ₩50,652 | +0.24% | 56.5만 |
|---|
| 2026.03.31 | ₩48,861 | ₩50,238 | ₩48,861 | ₩50,131 | +2.60% | 59.9만 |
|---|
| 2026.03.30 | ₩48,927 | ₩48,981 | ₩48,038 | ₩48,245 | -1.39% | 83.7만 |
|---|
| 2026.03.27 | ₩49,355 | ₩49,362 | ₩48,459 | ₩48,553 | -1.63% | 116.5만 |
|---|
| 2026.03.26 | ₩50,412 | ₩50,572 | ₩49,636 | ₩49,649 | -1.51% | 52.2만 |
|---|
| 2026.03.25 | ₩51,054 | ₩51,267 | ₩50,719 | ₩50,853 | -0.39% | 98.4만 |
|---|
| 2026.03.24 | ₩50,639 | ₩50,833 | ₩50,385 | ₩50,505 | -0.26% | 111.8만 |
|---|
| 2026.03.23 | ₩51,080 | ₩51,535 | ₩50,826 | ₩51,000 | -0.16% | 75.1만 |
|---|
| 2026.03.20 | ₩51,013 | ₩51,013 | ₩49,957 | ₩50,278 | -1.44% | 50.5만 |
|---|
| 2026.03.19 | ₩51,000 | ₩51,476 | ₩50,813 | ₩51,214 | +0.42% | 156.9만 |
|---|
| 2026.03.18 | ₩52,043 | ₩52,217 | ₩51,395 | ₩51,428 | -1.18% | 470.4만 |
|---|
| 2026.03.17 | ₩52,337 | ₩52,599 | ₩52,103 | ₩52,163 | -0.33% | 83.6만 |
|---|
| 2026.03.16 | ₩51,976 | ₩52,431 | ₩51,883 | ₩52,123 | +0.28% | 49.3만 |
|---|
| 2026.03.13 | ₩52,257 | ₩52,511 | ₩51,405 | ₩51,455 | -1.54% | 47.1만 |
|---|
| 2026.03.12 | ₩52,645 | ₩52,693 | ₩52,070 | ₩52,070 | -1.09% | 124만 |
|---|
| 2026.03.11 | ₩53,113 | ₩53,440 | ₩52,778 | ₩53,059 | -0.10% | 64.2만 |
|---|
| 2026.03.10 | ₩53,086 | ₩53,474 | ₩52,765 | ₩53,006 | -0.15% | 65.1만 |
|---|
| 2026.03.09 | ₩52,003 | ₩53,220 | ₩51,722 | ₩53,113 | +2.13% | 70.3만 |
|---|
| 2026.03.06 | ₩52,471 | ₩52,912 | ₩52,298 | ₩52,471 | 0.00% | 369.6만 |
|---|
| 2026.03.05 | ₩52,992 | ₩53,420 | ₩52,618 | ₩53,166 | +0.33% | 86.1만 |
|---|
| 2026.03.04 | ₩52,792 | ₩53,367 | ₩52,738 | ₩53,153 | +0.68% | 40.8만 |
|---|
| 2026.03.03 | ₩52,150 | ₩52,805 | ₩51,735 | ₩52,591 | +0.85% | 111.2만 |
|---|
| 2026.03.02 | ₩52,110 | ₩53,193 | ₩52,056 | ₩52,966 | +1.64% | 103.7만 |
|---|
| 2026.02.27 | ₩52,658 | ₩53,006 | ₩52,605 | ₩52,885 | +0.43% | 36.4만 |
|---|
| 2026.02.26 | ₩53,862 | ₩53,862 | ₩52,819 | ₩53,353 | -0.94% | 69.7만 |
|---|
| 2026.02.25 | ₩53,514 | ₩53,950 | ₩53,514 | ₩53,888 | +0.70% | 51.1만 |
|---|
| 2026.02.24 | ₩52,605 | ₩53,311 | ₩52,420 | ₩53,233 | +1.19% | 33.7만 |
|---|
| 2026.02.23 | ₩53,233 | ₩53,353 | ₩52,431 | ₩52,645 | -1.11% | 86.4만 |
|---|
| 2026.02.20 | ₩52,658 | ₩53,487 | ₩52,658 | ₩53,367 | +1.35% | 64.4만 |
|---|
| 2026.02.19 | ₩52,805 | ₩53,046 | ₩52,625 | ₩52,899 | +0.18% | 58.8만 |
|---|
| 2026.02.18 | ₩52,819 | ₩53,313 | ₩52,712 | ₩53,046 | +0.43% | 54.9만 |
|---|
| 2026.02.17 | ₩52,244 | ₩52,946 | ₩51,936 | ₩52,712 | +0.90% | 66.8만 |
|---|
| 2026.02.13 | ₩52,805 | ₩52,919 | ₩52,277 | ₩52,404 | -0.76% | 52.2만 |
|---|
| 2026.02.12 | ₩53,888 | ₩53,935 | ₩52,605 | ₩52,712 | -2.18% | 61.8만 |
|---|
| 2026.02.11 | ₩54,450 | ₩54,450 | ₩53,487 | ₩53,701 | -1.38% | 104.4만 |
|---|
| 2026.02.10 | ₩54,383 | ₩54,477 | ₩53,935 | ₩54,009 | -0.69% | 111.3만 |
|---|
| 2026.02.09 | ₩53,755 | ₩54,445 | ₩53,621 | ₩54,263 | +0.95% | 44.5만 |
|---|
| 2026.02.06 | ₩53,046 | ₩53,942 | ₩52,939 | ₩53,821 | +1.46% | 55만 |
|---|
| 2026.02.05 | ₩53,059 | ₩53,313 | ₩52,524 | ₩52,685 | -0.71% | 50.5만 |
|---|
| 2026.02.04 | ₩54,102 | ₩54,129 | ₩53,006 | ₩53,541 | -1.04% | 90.9만 |
|---|
| 2026.02.03 | ₩55,132 | ₩55,132 | ₩53,594 | ₩54,022 | -2.01% | 53만 |
|---|
| 2026.02.02 | ₩54,570 | ₩55,259 | ₩54,570 | ₩55,078 | +0.93% | 45.4만 |
|---|
| 2026.01.30 | ₩54,905 | ₩55,132 | ₩54,570 | ₩54,798 | -0.19% | 42만 |
|---|
| 2026.01.29 | ₩55,306 | ₩55,353 | ₩54,116 | ₩55,159 | -0.27% | 89.2만 |
|---|
| 2026.01.28 | ₩55,707 | ₩55,707 | ₩55,212 | ₩55,439 | -0.48% | 46만 |
|---|
| 2026.01.27 | ₩55,560 | ₩55,740 | ₩55,386 | ₩55,587 | +0.05% | 36만 |
|---|
| 2026.01.26 | ₩54,824 | ₩55,346 | ₩54,784 | ₩55,185 | +0.66% | 38.3만 |
|---|
| 2026.01.23 | ₩54,664 | ₩55,018 | ₩54,503 | ₩54,758 | +0.17% | 53.8만 |
|---|
| 2026.01.22 | ₩54,691 | ₩54,771 | ₩54,463 | ₩54,651 | -0.07% | 62.7만 |
|---|
| 2026.01.21 | ₩53,808 | ₩54,590 | ₩53,581 | ₩54,223 | +0.77% | 92.2만 |
|---|
| 2026.01.20 | ₩54,076 | ₩54,343 | ₩53,621 | ₩53,701 | -0.69% | 99.4만 |
|---|
| 2026.01.16 | ₩55,399 | ₩55,413 | ₩54,971 | ₩55,025 | -0.68% | 66.3만 |
|---|
| 2026.01.15 | ₩55,573 | ₩55,587 | ₩55,065 | ₩55,145 | -0.77% | 80.7만 |
|---|
| 2026.01.14 | ₩55,546 | ₩55,568 | ₩54,684 | ₩55,092 | -0.82% | 60.2만 |
|---|
| 2026.01.13 | ₩55,988 | ₩56,076 | ₩55,587 | ₩55,854 | -0.24% | 61.5만 |
|---|
| 2026.01.12 | ₩55,573 | ₩56,168 | ₩55,573 | ₩55,961 | +0.70% | 50.9만 |
|---|
| 2026.01.09 | ₩55,747 | ₩56,041 | ₩55,533 | ₩55,921 | +0.31% | 51만 |
|---|
| 2026.01.08 | ₩56,135 | ₩56,135 | ₩55,473 | ₩55,707 | -0.76% | 165.7만 |
|---|
| 2026.01.07 | ₩56,001 | ₩56,536 | ₩55,921 | ₩56,188 | +0.33% | 29.3만 |
|---|
| 2026.01.06 | ₩55,747 | ₩56,001 | ₩55,553 | ₩55,907 | +0.29% | 49.6만 |
|---|
| 2026.01.05 | ₩55,948 | ₩56,041 | ₩55,647 | ₩55,720 | -0.41% | 45.4만 |
|---|
| 2026.01.02 | ₩56,121 | ₩56,416 | ₩55,333 | ₩55,627 | -0.88% | 51.5만 |
|---|
| 2025.12.31 | ₩56,255 | ₩56,255 | ₩55,760 | ₩55,760 | -0.88% | 30.3만 |
|---|
| 2025.12.30 | ₩56,255 | ₩56,373 | ₩56,162 | ₩56,202 | -0.10% | 35.6만 |
|---|
| 2025.12.29 | ₩56,282 | ₩56,402 | ₩56,142 | ₩56,309 | +0.05% | 43.2만 |
|---|
| 2025.12.26 | ₩56,603 | ₩56,763 | ₩56,529 | ₩56,576 | -0.05% | 24.8만 |
|---|
| 2025.12.24 | ₩56,389 | ₩56,630 | ₩56,389 | ₩56,563 | +0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩55,948 | ₩56,477 | ₩55,948 | ₩56,469 | +0.93% | 38만 |
|---|
| 2025.12.22 | ₩56,121 | ₩56,162 | ₩55,907 | ₩56,068 | -0.10% | 75.1만 |
|---|
| 2025.12.19 | ₩55,306 | ₩55,801 | ₩55,252 | ₩55,801 | +0.89% | 35.4만 |
|---|
| 2025.12.18 | ₩54,971 | ₩55,333 | ₩54,771 | ₩55,052 | +0.15% | 32.2만 |
|---|
| 2025.12.17 | ₩55,386 | ₩55,386 | ₩54,336 | ₩54,343 | -1.88% | 34.5만 |
|---|
| 2025.12.16 | ₩55,025 | ₩55,413 | ₩54,831 | ₩55,266 | +0.44% | 68.9만 |
|---|
| 2025.12.15 | ₩55,720 | ₩55,720 | ₩55,052 | ₩55,159 | -1.01% | 35.3만 |
|---|
| 2025.12.12 | ₩56,081 | ₩56,148 | ₩55,145 | ₩55,386 | -1.24% | 33.2만 |
|---|
| 2025.12.11 | ₩56,081 | ₩56,349 | ₩55,580 | ₩56,295 | +0.38% | 31만 |
|---|
| 2025.12.10 | ₩56,162 | ₩56,469 | ₩55,881 | ₩56,335 | +0.31% | 75.7만 |
|---|
| 2025.12.09 | ₩56,148 | ₩56,382 | ₩56,095 | ₩56,269 | +0.21% | 31.2만 |
|---|
| 2025.12.08 | ₩56,416 | ₩56,576 | ₩56,055 | ₩56,255 | -0.28% | 44.8만 |
|---|
| 2025.12.05 | ₩56,228 | ₩56,536 | ₩56,162 | ₩56,349 | +0.21% | 53.9만 |
|---|
| 2025.12.04 | ₩56,255 | ₩56,255 | ₩55,854 | ₩56,148 | -0.19% | 46.1만 |
|---|
| 2025.12.03 | ₩55,921 | ₩56,175 | ₩55,687 | ₩56,055 | +0.24% | 56.8만 |
|---|
| 2025.12.02 | ₩56,108 | ₩56,416 | ₩55,921 | ₩56,108 | 0.00% | 88.6만 |
|---|
| 2025.12.01 | ₩55,546 | ₩56,022 | ₩55,500 | ₩55,867 | +0.58% | 182.4만 |
|---|
| 2025.11.28 | ₩55,921 | ₩56,068 | ₩55,821 | ₩56,055 | +0.24% | 39.6만 |
|---|
| 2025.11.26 | ₩55,720 | ₩56,008 | ₩55,526 | ₩55,854 | +0.24% | 102.9만 |
|---|
| 2025.11.25 | ₩54,878 | ₩55,513 | ₩54,463 | ₩55,399 | +0.95% | 69만 |
|---|
| 2025.11.24 | ₩54,183 | ₩55,078 | ₩54,183 | ₩54,998 | +1.51% | 43.6만 |
|---|
| 2025.11.21 | ₩53,581 | ₩54,316 | ₩52,911 | ₩53,728 | +0.27% | 55.4만 |
|---|
| 2025.11.20 | ₩55,640 | ₩55,827 | ₩53,313 | ₩53,394 | -4.04% | 43.3만 |
|---|
| 2025.11.19 | ₩54,236 | ₩55,025 | ₩54,073 | ₩54,477 | +0.44% | 34.6만 |
|---|
| 2025.11.18 | ₩54,423 | ₩54,637 | ₩53,795 | ₩54,169 | -0.47% | 75.9만 |
|---|
| 2025.11.17 | ₩55,038 | ₩55,573 | ₩54,486 | ₩54,811 | -0.41% | 42.3만 |
|---|
| 2025.11.14 | ₩54,450 | ₩55,747 | ₩54,290 | ₩55,373 | +1.69% | 70.9만 |
|---|
| 2025.11.13 | ₩56,162 | ₩56,162 | ₩55,092 | ₩55,266 | -1.60% | 54.7만 |
|---|
| 2025.11.12 | ₩56,710 | ₩56,817 | ₩56,081 | ₩56,442 | -0.47% | 31.2만 |
|---|
| 2025.11.11 | ₩56,255 | ₩56,589 | ₩56,068 | ₩56,536 | +0.50% | 42.7만 |
|---|
| 2025.11.10 | ₩56,068 | ₩56,610 | ₩55,948 | ₩56,496 | +0.76% | 43.2만 |
|---|
| 2025.11.07 | ₩55,119 | ₩55,299 | ₩54,290 | ₩55,266 | +0.27% | 78.7만 |
|---|
| 2025.11.06 | ₩56,282 | ₩56,282 | ₩55,306 | ₩55,453 | -1.47% | 28.6만 |
|---|
| 2025.11.05 | ₩56,121 | ₩56,730 | ₩56,001 | ₩56,322 | +0.36% | 26.5만 |
|---|
| 2025.11.04 | ₩56,389 | ₩56,737 | ₩56,128 | ₩56,162 | -0.40% | 50.2만 |
|---|
| 2025.11.03 | ₩57,419 | ₩57,519 | ₩57,044 | ₩57,205 | -0.37% | 34.8만 |
|---|
| 2025.10.31 | ₩57,432 | ₩57,459 | ₩56,770 | ₩56,964 | -0.81% | 26.5만 |
|---|
| 2025.10.30 | ₩57,271 | ₩57,277 | ₩56,696 | ₩56,737 | -0.93% | 40.9만 |
|---|
| 2025.10.29 | ₩57,632 | ₩57,793 | ₩57,218 | ₩57,659 | +0.05% | 41.9만 |
|---|
| 2025.10.28 | ₩57,138 | ₩57,521 | ₩56,924 | ₩57,338 | +0.35% | 42.5만 |
|---|
| 2025.10.27 | ₩56,429 | ₩56,850 | ₩56,429 | ₩56,763 | +0.59% | 89.1만 |
|---|
| 2025.10.24 | ₩55,694 | ₩55,930 | ₩55,640 | ₩55,734 | +0.07% | 51.9만 |
|---|
| 2025.10.23 | ₩54,784 | ₩55,359 | ₩54,778 | ₩55,266 | +0.88% | 30.4만 |
|---|
| 2025.10.22 | ₩55,439 | ₩55,439 | ₩54,290 | ₩54,798 | -1.16% | 165.7만 |
|---|
| 2025.10.21 | ₩55,279 | ₩55,393 | ₩55,132 | ₩55,292 | +0.02% | 76만 |
|---|
| 2025.10.20 | ₩54,824 | ₩55,382 | ₩54,824 | ₩55,226 | +0.73% | 41.6만 |
|---|
| 2025.10.17 | ₩54,089 | ₩54,737 | ₩53,928 | ₩54,570 | +0.89% | 26.3만 |
|---|
| 2025.10.16 | ₩54,677 | ₩54,938 | ₩53,888 | ₩54,249 | -0.78% | 48.5만 |
|---|
| 2025.10.15 | ₩54,798 | ₩54,985 | ₩53,955 | ₩54,463 | -0.61% | 46.1만 |
|---|
| 2025.10.14 | ₩54,116 | ₩54,684 | ₩53,608 | ₩54,290 | +0.32% | 47.8만 |
|---|
| 2025.10.13 | ₩54,517 | ₩54,771 | ₩54,249 | ₩54,717 | +0.37% | 113.2만 |
|---|
| 2025.10.10 | ₩55,426 | ₩55,600 | ₩53,587 | ₩53,634 | -3.23% | 52.5만 |
|---|